גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אם.אס.סי.איי > גרפים

עדכון אחרון 20:55

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אם.אס.סי.איי

MSCI

מניה MSCI ניו-יורק USD

שער

558.37

שינוי

+0.07%

שינוי ב USD

0.36

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	557.125	557.125	557.125	557.125	0.00
16:50	557.405	557.405	557.405	557.405	8,393.00
17:00	557.83	557.83	557.83	557.83	11,600.00
17:10	559.95	559.95	559.95	559.95	16,575.00
17:20	560.31	560.31	560.31	560.31	15,325.00
17:30	562.01	562.01	562.01	562.01	10,440.00
17:40	561.23	561.23	561.23	561.23	12,774.00
17:50	562.195	562.195	562.195	562.195	3,245.00
18:00	560.99	560.99	560.99	560.99	15,254.00
18:10	560.95	560.95	560.95	560.95	24,456.00
18:20	560.4	560.4	560.4	560.4	7,946.00
18:30	560.15	560.15	560.15	560.15	2,889.00
18:40	559.51	559.51	559.51	559.51	7,117.00
18:50	559.5999	559.5999	559.5999	559.5999	3,049.00
19:00	559.24	559.24	559.24	559.24	1,715.00
19:10	559.23	559.23	559.23	559.23	5,582.00
19:20	559.23	559.23	559.23	559.23	1,122.00
19:30	558.63	558.63	558.63	558.63	2,434.00
19:40	558.625	558.625	558.625	558.625	5,253.00
19:50	559	559	559	559	6,029.00
20:00	558.905	558.905	558.905	558.905	1,419.00
20:10	557.2701	557.2701	557.2701	557.2701	4,358.00
20:20	558.025	558.025	558.025	558.025	3,935.00
20:30	557.865	557.865	557.865	557.865	3,851.00
20:40	558.7	558.7	558.7	558.7	5,940.00
20:50	558.52	558.52	558.52	558.52	4,046.00
21:00	558.335	558.335	558.335	558.335	1,611.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	569.23	568.16	568.37	568.91	193,922.00
06.06.2025 17:30	568.14	566.115	568.14	566.46	232,439.00
06.06.2025 18:00	567.06	564.89	567.06	566.095	232,380.00
06.06.2025 18:30	566.28	565.725	565.97	566.28	229,933.00
06.06.2025 19:00	566.815	566.135	566.595	566.135	373,589.00
06.06.2025 19:30	566.12	564.5588	566.12	564.985	645,294.00
06.06.2025 20:00	565.65	564.7	564.7	565.61	243,873.00
06.06.2025 20:30	566.45	565.73	565.73	566.02	478,243.00
06.06.2025 21:00	567.81	567.38	567.44	567.3939	576,628.00
06.06.2025 21:30	568.775	567.8897	567.91	568.56	564,764.00
06.06.2025 22:00	569.64	568.49	568.49	569.64	823,851.00
06.06.2025 22:30	569.73	568	569.28	568.52	2,371,329.00
09.06.2025 16:30	567.78	563.235	567.78	563.77	82,936.00
09.06.2025 17:00	564.4	559.875	564.4	560.2	484,188.00
09.06.2025 17:30	560.105	558.435	560.105	558.57	530,608.00
09.06.2025 18:00	561.3	559.48	559.87	560.885	434,669.00
09.06.2025 18:30	563.6	561.41	561.41	562.495	819,436.00
09.06.2025 19:00	562.845	561.545	562.705	561.985	913,042.00
09.06.2025 19:30	561.99	559.82	561.36	561.25	2,277,522.00
09.06.2025 20:00	561.595	560.7	561.52	560.7	1,452,475.00
09.06.2025 20:30	560.82	559.67	560.82	559.67	1,086,670.00
09.06.2025 21:00	559.57	557.57	559.5375	558.62	3,585,860.00
09.06.2025 21:30	559.54	557.6626	558.385	559.335	2,737,480.00
09.06.2025 22:00	561	558.845	559.355	560.075	4,461,092.00
09.06.2025 22:30	560.13	557.31	560.13	557.93	6,670,484.00
10.06.2025 16:30	559	557.1	557.735	559	176,290.00
10.06.2025 17:00	562.245	558.555	559.325	562.245	612,984.00
10.06.2025 17:30	563.26	560.485	560.485	560.76	1,028,393.00
10.06.2025 18:00	561.3	559.83	560.8543	560.125	1,281,096.00
10.06.2025 18:30	559.76	558.6	559.605	559.155	985,047.00
10.06.2025 19:00	559.35	558.63	559.15	558.65	787,630.00
10.06.2025 19:30	559.19	558.31	558.625	558.31	562,500.00
10.06.2025 20:00	558.215	557.2701	558.215	558.045	992,856.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	486.68	480.56	482.79	484.48	573,948.00
12.06.2024	493.17	486.86	490.31	487.94	493,931.00
13.06.2024	488.08	482.42	486.22	484.28	446,860.00
14.06.2024	482.94	476.54	478.98	480.53	489,646.00
17.06.2024	487.61	477.31	479.16	484.78	477,294.00
18.06.2024	487.07	475.32	484.44	476.52	732,684.00
20.06.2024	484.99	478.11	478.88	482.79	668,841.00
21.06.2024	486.60	480.36	481.38	486.32	702,243.00
24.06.2024	492.75	483.66	486.15	489.16	373,658.00
25.06.2024	490.18	484.79	489.96	488.79	490,078.00
26.06.2024	488.35	482.06	484.74	486.91	294,853.00
27.06.2024	491.96	485.64	486.83	486.81	362,173.00
28.06.2024	491.13	479.37	487.70	481.75	827,700.00
01.07.2024	484.66	478.33	481.78	479.31	473,522.00
02.07.2024	491.43	478.83	479.59	491.42	420,446.00
03.07.2024	499.68	491.01	494.16	491.01	351,717.00
05.07.2024	495.26	488.44	491.19	495.24	382,735.00
08.07.2024	498.23	491.18	495.13	492.26	363,029.00
09.07.2024	495.60	488.72	491.91	489.07	465,151.00
10.07.2024	491.79	487.43	489.75	489.00	596,592.00
11.07.2024	497.72	487.64	488.98	493.65	665,621.00
12.07.2024	505.40	494.00	495.85	501.98	663,679.00
15.07.2024	503.36	498.76	500.36	501.50	488,812.00
16.07.2024	510.33	503.42	504.16	508.00	544,173.00
17.07.2024	510.07	503.46	506.74	504.00	403,159.00
18.07.2024	504.49	496.42	500.92	498.55	410,754.00
19.07.2024	499.82	493.58	499.00	495.89	602,766.00
22.07.2024	-99.99	-99.99	499.94	501.19	0.00
23.07.2024	571.02	537.59	549.99	546.01	1,349,412.00
24.07.2024	544.87	532.46	544.87	534.20	653,524.00
25.07.2024	545.54	529.61	535.29	538.21	573,944.00
26.07.2024	545.37	532.24	539.00	540.55	439,620.00
29.07.2024	542.77	536.17	540.58	542.63	351,793.00
30.07.2024	547.67	540.00	545.20	546.26	380,256.00
31.07.2024	549.72	538.55	548.43	540.76	405,440.00
01.08.2024	555.33	542.12	542.12	547.90	595,833.00
02.08.2024	545.84	530.42	543.20	539.85	634,752.00
05.08.2024	531.47	517.28	530.00	517.43	578,912.00
06.08.2024	532.21	520.20	520.20	526.11	465,046.00
07.08.2024	537.98	523.57	530.57	524.39	335,685.00
08.08.2024	534.43	524.41	527.20	530.74	288,048.00
09.08.2024	537.18	530.88	531.42	533.83	215,888.00
12.08.2024	535.84	529.97	532.69	532.41	442,259.00
13.08.2024	548.38	534.66	534.76	546.45	358,960.00
14.08.2024	558.86	545.38	546.29	554.33	830,475.00
15.08.2024	566.29	553.78	555.35	563.14	841,218.00
16.08.2024	565.02	556.54	560.85	561.66	365,233.00
19.08.2024	565.06	557.86	562.40	560.53	390,405.00
20.08.2024	571.60	557.70	561.96	563.00	359,120.00
21.08.2024	563.54	556.60	561.89	561.64	402,216.00
22.08.2024	566.77	562.39	562.39	564.73	362,814.00
23.08.2024	573.29	566.09	567.22	571.19	369,838.00
26.08.2024	579.29	572.24	574.29	575.63	369,078.00
27.08.2024	585.75	572.43	575.43	584.91	467,775.00
28.08.2024	585.93	573.96	583.24	580.15	487,325.00
29.08.2024	588.67	578.12	581.09	582.09	378,684.00
30.08.2024	585.16	573.22	582.72	580.59	325,324.00
03.09.2024	583.40	570.26	581.53	573.47	338,934.00
04.09.2024	578.13	568.39	573.50	572.94	301,676.00
05.09.2024	574.44	561.88	574.44	570.66	362,374.00
06.09.2024	572.41	557.80	567.22	559.85	411,493.00
09.09.2024	567.54	557.13	565.29	558.34	505,406.00
10.09.2024	565.27	555.28	560.15	562.35	379,301.00
11.09.2024	563.87	549.04	560.83	562.00	409,715.00
12.09.2024	562.08	554.95	560.02	559.75	373,049.00
13.09.2024	565.84	560.00	562.29	561.93	386,326.00
16.09.2024	570.70	564.79	565.84	566.66	400,976.00
17.09.2024	569.34	555.75	567.59	556.38	494,944.00
18.09.2024	558.97	550.97	553.95	551.57	461,971.00
19.09.2024	560.67	551.75	559.79	555.31	449,511.00
20.09.2024	551.53	546.65	550.72	551.41	811,561.00
23.09.2024	560.96	551.49	552.46	560.16	295,634.00
24.09.2024	561.91	553.49	561.45	560.75	422,681.00
25.09.2024	563.86	559.65	562.65	562.37	376,051.00
26.09.2024	570.64	565.50	565.98	567.27	387,642.00
27.09.2024	577.89	569.63	569.63	576.15	552,793.00
30.09.2024	583.95	573.21	576.06	582.93	338,070.00
01.10.2024	583.50	568.98	583.50	575.75	363,368.00
02.10.2024	590.77	579.35	579.73	590.37	401,496.00
03.10.2024	590.40	583.58	586.95	588.31	542,551.00
04.10.2024	596.72	583.84	592.00	589.72	436,060.00
07.10.2024	588.49	582.86	586.70	584.49	355,265.00
08.10.2024	599.25	585.21	590.43	596.83	411,418.00
09.10.2024	611.19	597.56	601.58	604.43	404,693.00
10.10.2024	606.25	598.59	604.76	599.43	246,309.00
11.10.2024	605.90	600.03	600.11	605.59	256,517.00
14.10.2024	609.95	604.64	606.01	607.36	278,744.00
15.10.2024	617.18	610.93	614.00	613.30	333,512.00
16.10.2024	614.96	602.95	611.48	607.51	269,041.00
17.10.2024	613.99	605.78	611.28	605.81	232,318.00
18.10.2024	610.81	603.69	606.44	608.02	267,797.00
21.10.2024	607.71	598.81	602.75	603.81	344,009.00
22.10.2024	605.27	597.72	600.00	604.08	250,655.00
23.10.2024	605.00	592.64	603.00	596.38	281,151.00
24.10.2024	596.03	585.54	593.77	590.25	365,425.00
25.10.2024	595.86	585.33	594.03	588.72	391,572.00
28.10.2024	596.58	590.40	593.07	595.27	490,711.00
29.10.2024	631.70	573.37	609.40	578.93	1,462,457.00
30.10.2024	588.47	565.82	582.01	569.09	747,052.00
31.10.2024	577.45	569.00	570.30	571.20	545,299.00
04.11.2024	590.46	575.31	577.50	589.34	387,000.00
05.11.2024	596.60	585.10	590.42	588.32	525,450.00
06.11.2024	595.00	559.63	593.07	574.82	1,247,550.00
07.11.2024	579.63	572.02	579.24	575.66	658,173.00
11.11.2024	602.90	594.32	594.59	597.25	440,951.00
12.11.2024	606.01	594.15	595.91	602.64	387,068.00
13.11.2024	621.46	604.41	605.07	610.53	555,008.00
14.11.2024	616.97	605.04	608.41	606.14	354,300.00
15.11.2024	603.72	593.35	599.44	593.86	525,037.00
18.11.2024	595.22	590.14	592.36	593.12	653,250.00
19.11.2024	602.04	590.00	591.56	597.13	457,229.00
20.11.2024	603.32	576.88	600.93	582.00	888,871.00
21.11.2024	587.99	580.02	587.99	581.34	685,569.00
22.11.2024	590.61	578.88	579.23	589.57	417,413.00
25.11.2024	596.55	589.59	592.75	592.73	575,625.00
26.11.2024	603.07	592.46	593.69	601.96	356,136.00
27.11.2024	607.41	601.18	604.20	604.96	345,532.00
29.11.2024	611.08	605.17	605.17	609.63	204,350.00
02.12.2024	610.06	601.76	608.01	608.97	347,195.00
03.12.2024	613.64	607.17	608.58	608.10	305,967.00
04.12.2024	617.48	605.82	605.82	615.93	358,167.00
05.12.2024	616.39	608.72	610.26	609.91	392,228.00
06.12.2024	619.75	609.17	609.17	617.18	481,893.00
09.12.2024	620.97	612.23	618.54	618.50	323,848.00
10.12.2024	635.74	617.33	617.90	629.01	465,224.00
11.12.2024	638.76	629.03	631.51	629.61	440,560.00
12.12.2024	642.45	634.06	638.94	635.99	430,075.00
13.12.2024	636.22	620.32	635.00	625.10	375,366.00
16.12.2024	627.29	617.03	625.04	618.38	455,167.00
17.12.2024	619.44	610.39	617.67	611.50	463,769.00
18.12.2024	620.30	597.30	619.06	597.90	698,757.00
19.12.2024	606.20	593.26	596.19	600.58	506,145.00
20.12.2024	606.74	596.16	597.48	604.80	822,907.00
23.12.2024	607.10	598.96	601.67	605.42	297,951.00
24.12.2024	607.91	602.99	607.31	607.91	157,410.00
26.12.2024	613.56	604.86	604.86	610.97	218,415.00
27.12.2024	611.93	603.33	607.00	609.59	245,412.00
30.12.2024	602.26	595.07	602.07	599.65	356,430.00
31.12.2024	606.23	598.13	601.23	600.01	222,264.00
06.01.2025	604.93	596.54	601.48	596.66	359,368.00
07.01.2025	597.70	588.05	594.51	591.33	427,982.00
08.01.2025	602.30	586.11	588.05	602.23	417,293.00
10.01.2025	595.00	573.70	589.53	575.73	447,854.00
13.01.2025	581.67	570.25	574.00	580.52	410,411.00
14.01.2025	587.47	579.46	582.67	585.80	446,888.00
15.01.2025	602.71	593.32	596.67	601.00	501,774.00
16.01.2025	610.89	598.74	603.44	609.97	425,373.00
17.01.2025	617.19	609.02	612.76	612.02	311,714.00
21.01.2025	618.61	604.96	604.96	617.38	643,517.00
22.01.2025	618.76	611.29	615.94	613.00	406,660.00
23.01.2025	615.99	609.77	615.37	615.96	565,267.00
24.01.2025	622.97	612.20	613.38	620.72	369,235.00
27.01.2025	625.44	613.07	615.97	623.73	330,684.00
28.01.2025	634.99	619.33	622.54	628.34	514,478.00
29.01.2025	618.19	572.27	595.95	593.05	1,049,616.00
30.01.2025	603.75	585.06	593.50	590.73	498,889.00
31.01.2025	597.09	586.04	590.85	596.77	735,888.00
03.02.2025	588.65	582.28	587.19	588.14	88,157.00
04.02.2025	589.47	578.80	580.20	584.47	855,665.00
05.02.2025	588.18	575.21	586.17	578.77	272,848.00
06.02.2025	587.75	579.48	587.08	587.48	567,162.00
07.02.2025	588.06	577.52	587.42	579.39	493,949.00
10.02.2025	583.83	575.59	582.05	583.48	547,401.00
11.02.2025	582.22	569.15	574.49	577.31	714,063.00
12.02.2025	573.43	567.05	572.24	572.53	634,522.00
13.02.2025	576.27	568.30	575.13	571.49	444,720.00
14.02.2025	578.86	571.44	573.86	572.63	453,639.00
18.02.2025	575.69	561.71	572.66	572.69	634,844.00
19.02.2025	576.33	567.40	571.09	574.73	596,156.00
20.02.2025	575.50	568.02	574.10	574.35	736,983.00
21.02.2025	579.52	571.34	573.19	578.34	565,156.00
24.02.2025	582.94	568.88	578.31	573.55	626,843.00
25.02.2025	586.54	578.64	580.53	584.54	669,378.00
26.02.2025	587.00	577.88	583.41	579.44	397,154.00
27.02.2025	589.00	579.60	579.60	581.27	435,270.00
28.02.2025	590.51	580.65	585.29	590.51	568,202.00
03.03.2025	598.71	585.95	590.51	588.76	507,481.00
04.03.2025	586.59	560.66	586.59	567.62	674,828.00
05.03.2025	574.56	561.59	567.85	572.99	614,751.00
06.03.2025	573.59	561.72	566.07	566.28	648,193.00
07.03.2025	566.92	553.35	565.32	561.89	710,308.00
10.03.2025	556.50	539.51	555.00	545.34	819,703.00
11.03.2025	549.23	535.91	543.20	541.72	846,590.00
12.03.2025	549.17	538.50	545.21	545.07	662,889.00
13.03.2025	547.32	537.13	544.02	541.46	650,779.00
14.03.2025	556.69	544.42	547.12	554.71	405,759.00
17.03.2025	569.09	552.10	552.70	565.97	343,066.00
18.03.2025	571.51	564.84	566.47	568.70	555,176.00
19.03.2025	573.68	562.08	567.85	570.41	522,046.00
20.03.2025	571.94	562.52	565.33	565.99	580,550.00
21.03.2025	563.72	554.75	561.97	562.56	822,821.00
24.03.2025	574.04	565.20	569.86	566.79	476,923.00
25.03.2025	576.54	564.20	569.06	574.61	409,806.00
26.03.2025	578.93	565.55	574.73	569.47	455,125.00
27.03.2025	571.00	563.88	570.24	565.77	453,908.00
28.03.2025	569.57	555.07	566.06	558.47	381,014.00
31.03.2025	567.28	550.05	554.09	565.50	569,115.00
01.04.2025	570.40	560.71	564.18	567.30	550,131.00
02.04.2025	576.72	561.29	561.97	575.96	481,476.00
03.04.2025	564.21	543.67	561.58	544.18	631,662.00
04.04.2025	533.26	507.14	533.09	507.44	1,191,083.00
07.04.2025	521.35	486.73	497.28	506.56	1,085,615.00
08.04.2025	531.66	496.85	523.40	506.97	843,359.00
09.04.2025	550.92	495.28	500.00	549.33	786,247.00
10.04.2025	538.31	509.83	537.49	527.77	523,823.00
11.04.2025	546.04	521.66	524.02	541.70	464,548.00
14.04.2025	557.89	547.74	551.35	551.25	484,220.00
15.04.2025	562.02	552.31	553.91	556.57	361,988.00
16.04.2025	556.16	538.75	551.27	542.56	418,454.00
17.04.2025	555.03	543.00	547.53	546.89	508,540.00
21.04.2025	542.68	525.77	539.27	533.48	916,762.00
22.04.2025	540.61	516.29	521.65	538.48	818,140.00
23.04.2025	559.99	531.79	548.21	533.41	940,914.00
24.04.2025	538.43	529.00	535.91	530.60	689,625.00
25.04.2025	537.75	528.67	532.97	535.36	504,498.00
28.04.2025	539.20	529.43	534.68	534.95	433,214.00
29.04.2025	542.90	531.41	536.53	540.46	350,328.00
30.04.2025	546.53	531.27	536.99	545.11	600,404.00
01.05.2025	552.29	539.67	543.00	546.07	430,385.00
02.05.2025	558.72	550.65	554.50	555.82	389,883.00
05.05.2025	557.86	549.49	552.37	550.41	328,432.00
06.05.2025	550.91	542.39	545.57	545.17	427,010.00
07.05.2025	554.31	545.59	545.59	552.67	339,504.00
08.05.2025	563.17	552.91	554.29	557.98	526,057.00
09.05.2025	561.13	554.72	559.26	556.56	258,799.00
12.05.2025	569.97	558.41	569.62	568.97	371,001.00
13.05.2025	574.54	562.29	569.13	563.87	477,471.00
14.05.2025	567.74	561.57	564.67	566.58	445,146.00
15.05.2025	576.77	565.68	565.68	575.41	606,836.00
16.05.2025	578.43	567.82	574.71	572.22	786,840.00
19.05.2025	575.05	567.79	568.06	572.65	284,014.00
20.05.2025	574.18	567.29	569.29	571.21	379,590.00
21.05.2025	570.68	559.46	567.91	560.10	509,409.00
22.05.2025	566.80	556.44	559.52	563.88	435,558.00
23.05.2025	562.20	556.66	558.12	558.67	226,478.00
27.05.2025	568.05	560.20	563.76	566.59	433,445.00
28.05.2025	569.54	562.49	566.10	562.68	269,086.00
29.05.2025	567.23	560.74	565.00	566.00	531,836.00
30.05.2025	566.00	556.89	566.00	564.02	631,867.00
02.06.2025	564.36	544.55	557.65	564.20	299,088.00
03.06.2025	567.37	554.38	562.60	566.41	338,446.00
04.06.2025	569.72	565.35	568.19	566.91	264,632.00
05.06.2025	568.93	561.15	568.93	564.07	348,309.00
06.06.2025	569.75	564.56	566.40	568.64	247,522.00
09.06.2025	569.22	557.30	567.78	558.00	526,285.00

צרו איתנו קשר *5988